Skip to main content

Electronic Arts (NQ: EA )

132.67 +0.80 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 98.10 100.03 98.09 99.06 1,296,494 +0.22(+0.22%)
Nov 27, 2019 98.16 99.02 96.85 98.85 1,900,132 +1.48(+1.52%)
Nov 26, 2019 97.94 98.21 96.81 97.37 2,882,919 -0.51(-0.52%)
Nov 25, 2019 97.37 99.29 97.37 97.88 2,867,785 +0.60(+0.61%)
Nov 22, 2019 97.74 98.00 96.42 97.28 2,743,083 +0.18(+0.18%)
Nov 21, 2019 96.36 97.32 96.32 97.10 2,872,634 +0.87(+0.91%)
Nov 20, 2019 94.27 97.00 94.27 96.23 3,095,417 +1.40(+1.48%)
Nov 19, 2019 95.34 95.98 94.46 94.83 3,482,502 -0.69(-0.72%)
Nov 18, 2019 95.55 96.21 94.84 95.51 2,698,670 -0.15(-0.15%)
Nov 15, 2019 96.94 97.47 95.49 95.66 3,380,674 +0.00(+0.00%)
Nov 14, 2019 94.35 96.58 94.27 95.66 3,365,537 +1.51(+1.60%)
Nov 13, 2019 94.76 95.10 93.70 94.15 2,924,186 -0.32(-0.34%)
Nov 12, 2019 94.55 94.96 93.41 94.47 3,756,732 -0.06(-0.06%)
Nov 11, 2019 95.67 96.99 94.45 94.53 2,202,216 -1.84(-1.91%)
Nov 08, 2019 95.04 96.60 94.46 96.38 2,351,942 +1.02(+1.07%)
Nov 07, 2019 97.38 97.38 95.15 95.36 2,198,744 -1.41(-1.46%)
Nov 06, 2019 96.78 97.27 96.08 96.77 2,495,980 +0.40(+0.42%)
Nov 05, 2019 96.24 97.08 94.77 96.37 2,773,409 +0.11(+0.11%)
Nov 04, 2019 94.49 96.63 93.76 96.26 3,910,559 +2.80(+2.99%)
Nov 01, 2019 95.25 95.25 93.25 93.46 3,435,940 -1.08(-1.14%)
Oct 31, 2019 94.76 94.86 93.04 94.54 3,327,584 -0.31(-0.33%)
Oct 30, 2019 92.43 94.97 90.78 94.86 7,282,458 +2.27(+2.45%)
Oct 29, 2019 94.86 95.64 92.55 92.59 7,156,886 -2.27(-2.39%)
Oct 28, 2019 95.13 96.01 94.35 94.86 3,686,735 +0.40(+0.43%)
Oct 25, 2019 93.70 94.49 92.79 94.45 2,110,793 +0.32(+0.34%)
Oct 24, 2019 94.31 95.10 93.34 94.13 3,308,494 +0.26(+0.28%)
Oct 23, 2019 92.61 94.39 92.54 93.86 2,202,006 +1.38(+1.50%)
Oct 22, 2019 92.35 93.92 91.41 92.48 3,445,956 -1.48(-1.58%)
Oct 21, 2019 93.64 94.96 93.17 93.96 2,036,262 +0.67(+0.71%)
Oct 18, 2019 94.20 94.25 92.24 93.30 3,213,349 -1.60(-1.68%)
Oct 17, 2019 94.85 96.11 94.66 94.89 2,475,078 +0.53(+0.56%)
Oct 16, 2019 92.59 94.50 92.58 94.36 3,053,764 +1.05(+1.12%)
Oct 15, 2019 92.33 93.44 91.42 93.32 2,228,495 +1.25(+1.35%)
Oct 14, 2019 92.19 92.84 90.92 92.07 2,427,125 -0.30(-0.33%)
Oct 11, 2019 92.12 94.02 91.94 92.37 3,202,948 +1.63(+1.79%)
Oct 10, 2019 90.87 91.76 90.43 90.75 2,097,471 -0.34(-0.38%)
Oct 09, 2019 91.23 92.68 91.01 91.09 1,618,801 +0.49(+0.54%)
Oct 08, 2019 91.24 92.02 90.38 90.60 3,022,300 -1.17(-1.27%)
Oct 07, 2019 93.29 93.97 91.52 91.77 3,012,704 -2.00(-2.13%)
Oct 04, 2019 92.52 93.92 92.52 93.77 2,290,355 +1.25(+1.35%)
Oct 03, 2019 91.73 93.20 91.09 92.52 4,004,111 +0.09(+0.10%)
Oct 02, 2019 94.15 94.15 90.66 92.43 4,197,128 -2.45(-2.58%)
Oct 01, 2019 95.92 96.11 93.30 94.88 3,805,535 -1.05(-1.09%)
Sep 30, 2019 94.05 96.10 93.84 95.93 2,598,366 +2.11(+2.25%)
Sep 27, 2019 95.15 95.87 93.22 93.83 2,006,686 -0.93(-0.98%)
Sep 26, 2019 95.73 96.08 93.82 94.76 2,004,136 -0.99(-1.03%)
Sep 25, 2019 95.23 95.93 93.98 95.75 2,022,238 +0.26(+0.28%)
Sep 24, 2019 96.19 96.48 94.86 95.48 2,923,312 -0.80(-0.84%)
Sep 23, 2019 96.34 97.49 95.97 96.29 2,125,507 -0.51(-0.53%)
Sep 20, 2019 98.27 98.58 96.38 96.80 3,610,403 -0.97(-0.99%)
Sep 19, 2019 96.39 97.97 96.39 97.77 2,744,299 +1.38(+1.43%)
Sep 18, 2019 95.85 96.44 94.67 96.39 1,858,205 -0.14(-0.14%)
Sep 17, 2019 97.56 97.63 95.66 96.52 1,853,384 -0.69(-0.71%)
Sep 16, 2019 96.14 97.33 95.64 97.21 1,856,224 +0.63(+0.65%)
Sep 13, 2019 96.67 97.43 96.27 96.58 1,753,097 +0.14(+0.14%)
Sep 12, 2019 97.96 99.82 96.16 96.44 4,204,056 -0.76(-0.78%)
Sep 11, 2019 98.10 98.71 96.86 97.20 2,456,577 -0.38(-0.39%)
Sep 10, 2019 96.55 99.28 95.89 97.58 4,089,291 +0.80(+0.83%)
Sep 09, 2019 97.10 97.95 95.56 96.78 3,177,120 +0.15(+0.15%)
Sep 06, 2019 96.14 97.90 95.77 96.63 2,942,630 +1.06(+1.11%)
Sep 05, 2019 96.80 97.56 94.70 95.57 3,079,756 -0.49(-0.51%)
Sep 04, 2019 93.40 96.23 92.93 96.06 3,504,243 +3.06(+3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.